Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Spread Screener Report Date:

SCREENER   
Select Stock
 Symbol   
Long Put
LEG VOLUME
STRIKE RANGE
EXPIRATION
Short Put
LEG VOLUME
SPREAD
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from May 7, 2020. You must subscribe to get the latest data.
# Stock Stock
Price
Expiry Days Long Put Short Put Debit Spread Spread
Ratio
Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 TSLA 780.04 5 Jun '20 29 780.00 0.703 62.65 28 775.00 0.715 58.05 14 4.60 5.00 1.09 0.01
2 TSLA 780.04 22 May '20 15 780.00 0.721 45.85 164 775.00 0.732 42.35 80 3.50 5.00 1.43 0.01
3 TSLA 780.04 17 Jul '20 71 775.00 0.709 96.10 7 770.00 0.717 91.50 8 4.60 5.00 1.09 0.01
4 TSLA 780.04 12 Jun '20 36 785.00 0.692 72.40 5 780.00 0.699 67.20 3 5.20 5.00 0.96 0.01
5 TSLA 780.04 18 Dec '20 225 785.00 0.703 174.95 0 780.00 0.710 169.35 0 5.60 5.00 0.89 0.01
6 TSLA 780.04 19 Jun '20 43 790.00 0.690 80.30 44 785.00 0.697 76.30 34 4.00 5.00 1.25 0.01
7 TSLA 780.04 18 Sep '20 134 780.00 0.716 136.20 8 775.00 0.723 130.95 0 5.25 5.00 0.95 0.01
8 TSLA 780.04 29 May '20 22 790.00 0.696 59.65 26 785.00 0.702 55.00 15 4.65 5.00 1.08 0.01
9 TSLA 780.04 16 Oct '20 162 780.00 0.715 147.95 0 775.00 0.720 142.70 7 5.25 5.00 0.95 0.00
10 TSLA 780.04 29 May '20 22 780.00 0.697 54.00 49 775.00 0.701 49.85 45 4.15 5.00 1.20 0.00
11 TSLA 780.04 12 Jun '20 36 775.00 0.701 66.60 6 770.00 0.705 62.15 0 4.45 5.00 1.12 0.00
12 TSLA 780.04 17 Jul '20 71 785.00 0.707 101.10 4 780.00 0.710 96.35 23 4.75 5.00 1.05 0.00
13 TSLA 780.04 15 Jan '21 253 790.00 0.697 185.40 0 785.00 0.699 179.75 2 5.65 5.00 0.88 0.00
14 TSLA 780.04 29 May '20 22 775.00 0.701 51.85 45 770.00 0.703 47.40 19 4.45 5.00 1.12 0.00
15 TSLA 780.04 22 May '20 15 790.00 0.720 51.50 98 785.00 0.722 47.50 107 4.00 5.00 1.25 0.00
16 TSLA 780.04 15 May '20 8 785.00 0.705 35.95 1,012 780.00 0.706 31.90 1,919 4.05 5.00 1.23 0.00
17 TSLA 780.04 12 Jun '20 36 780.00 0.699 69.15 3 775.00 0.701 64.65 6 4.50 5.00 1.11 0.00
18 TSLA 780.04 20 Nov '20 197 785.00 0.719 166.70 1 780.00 0.720 161.35 0 5.35 5.00 0.93 0.00
19 TSLA 780.04 16 Oct '20 162 785.00 0.714 150.75 0 780.00 0.715 145.50 0 5.25 5.00 0.95 0.00
20 TSLA 780.04 21 Aug '20 106 785.00 0.733 126.20 11 780.00 0.734 121.25 48 4.95 5.00 1.01 0.00
21 TSLA 780.04 21 Aug '20 106 780.00 0.734 123.40 48 775.00 0.735 118.50 40 4.90 5.00 1.02 0.00
22 TSLA 780.04 15 May '20 8 780.00 0.706 32.60 1,919 775.00 0.707 29.30 835 3.30 5.00 1.52 0.00
23 TSLA 780.04 21 Aug '20 106 790.00 0.733 128.95 4 785.00 0.733 123.95 11 5.00 5.00 1.00 0.00
24 TSLA 780.04 19 Jun '20 43 785.00 0.697 77.70 34 780.00 0.698 73.65 84 4.05 5.00 1.23 0.00
25 TSLA 780.04 16 Oct '20 162 790.00 0.713 153.65 2 785.00 0.714 148.25 0 5.40 5.00 0.93 0.00
26 TSLA 780.04 20 Nov '20 197 775.00 0.721 161.05 0 770.00 0.722 155.75 0 5.30 5.00 0.94 0.00
27 TSLA 780.04 15 Jan '21 253 775.00 0.698 176.60 0 770.00 0.699 171.05 0 5.55 5.00 0.90 0.00
28 TSLA 780.04 20 Nov '20 197 780.00 0.720 163.75 0 775.00 0.721 158.55 0 5.20 5.00 0.96 0.00
29 TSLA 780.04 15 Jan '21 253 785.00 0.699 182.45 2 780.00 0.699 176.80 4 5.65 5.00 0.88 -0.00
30 TSLA 780.04 19 Jun '20 43 780.00 0.698 74.90 84 775.00 0.698 71.10 19 3.80 5.00 1.32 -0.00
31 TSLA 780.04 15 May '20 8 775.00 0.707 30.60 835 770.00 0.707 26.65 924 3.95 5.00 1.27 -0.00
32 TSLA 780.04 15 May '20 8 790.00 0.705 38.60 962 785.00 0.705 34.55 1,012 4.05 5.00 1.23 -0.00
33 TSLA 780.04 15 Jan '21 253 780.00 0.699 179.50 4 775.00 0.698 173.90 0 5.60 5.00 0.89 -0.00
34 TSLA 780.04 22 May '20 15 785.00 0.722 48.80 107 780.00 0.721 44.95 164 3.85 5.00 1.30 -0.00
35 TSLA 780.04 17 Jul '20 71 780.00 0.710 97.70 23 775.00 0.709 93.70 7 4.00 5.00 1.25 -0.00
36 TSLA 780.04 5 Jun '20 29 785.00 0.703 65.55 14 780.00 0.703 60.35 28 5.20 5.00 0.96 -0.00
37 TSLA 780.04 18 Sep '20 134 775.00 0.723 133.45 0 770.00 0.722 128.25 2 5.20 5.00 0.96 -0.00
38 TSLA 780.04 18 Sep '20 134 790.00 0.720 141.85 2 785.00 0.719 136.45 1 5.40 5.00 0.93 -0.00
39 TSLA 780.04 18 Dec '20 225 780.00 0.710 172.10 0 775.00 0.709 166.45 0 5.65 5.00 0.88 -0.00
40 TSLA 780.04 19 Jun '20 43 775.00 0.698 72.35 19 770.00 0.695 68.65 69 3.70 5.00 1.35 -0.00
41 TSLA 780.04 18 Sep '20 134 785.00 0.719 138.35 1 780.00 0.716 133.75 8 4.60 5.00 1.09 -0.00
42 TSLA 780.04 18 Dec '20 225 790.00 0.707 177.95 2 785.00 0.703 172.20 0 5.75 5.00 0.87 -0.00
43 TSLA 780.04 16 Oct '20 162 775.00 0.720 145.15 7 770.00 0.716 139.95 0 5.20 5.00 0.96 -0.00
44 TSLA 780.04 21 Aug '20 106 775.00 0.735 120.70 40 770.00 0.731 115.65 2 5.05 5.00 0.99 -0.00
45 TSLA 780.04 29 May '20 22 785.00 0.702 57.00 15 780.00 0.697 52.35 49 4.65 5.00 1.08 -0.00
46 TSLA 780.04 17 Jul '20 71 790.00 0.713 104.10 4 785.00 0.707 99.35 4 4.75 5.00 1.05 -0.01
47 TSLA 780.04 12 Jun '20 36 790.00 0.700 75.15 3 785.00 0.692 69.80 5 5.35 5.00 0.93 -0.01
48 TSLA 780.04 22 May '20 15 775.00 0.732 43.55 80 770.00 0.722 40.00 59 3.55 5.00 1.41 -0.01
49 TSLA 780.04 5 Jun '20 29 775.00 0.715 60.10 14 770.00 0.704 55.20 16 4.90 5.00 1.02 -0.01
Go to the old report

Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.